E-Power Inc. EPOW
NASDAQ · United States · Technology Services
$4.40+0.44 (+10.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.40 | +11.11% | $4.07 | $4.43 | $3.94 | 6.50K |
| 2026-09-30 | $3.96 | +4.49% | $3.80 | $4.40 | $3.58 | 59.00K |
| 2026-09-29 | $3.79 | -27.12% | $5.04 | $5.29 | $3.44 | 51.50K |
| 2026-09-28 | $5.20 | -8.13% | $5.66 | $5.91 | $5.20 | 25.00K |
| 2026-09-25 | $5.66 | -1.22% | $6.00 | $6.19 | $5.56 | 13.70K |
| 2026-09-24 | $5.73 | -9.26% | $6.20 | $6.25 | $5.73 | 17.10K |
| 2026-09-23 | $6.32 | -8.49% | $6.87 | $7.66 | $6.14 | 142.80K |
| 2026-09-22 | $6.90 | +12.76% | $6.17 | $6.99 | $6.01 | 21.40K |
| 2026-09-21 | $6.12 | -4.97% | $6.30 | $6.30 | $5.33 | 18.70K |
| 2026-09-18 | $6.44 | -3.16% | $6.45 | $7.01 | $6.30 | 19.40K |
| 2026-09-17 | $6.65 | -2.21% | $6.75 | $7.03 | $6.50 | 13.88K |
| 2026-09-16 | $6.80 | 0.00% | $6.70 | $7.22 | $6.43 | 15.21K |
| 2026-09-15 | $6.80 | -9.03% | $7.25 | $7.25 | $6.75 | 12.10K |
| 2026-09-14 | $7.47 | -6.56% | $7.95 | $7.97 | $7.25 | 9.17K |
| 2026-09-11 | $8.00 | -2.74% | $8.40 | $8.43 | $7.85 | 4.44K |
| 2026-09-10 | $8.23 | -7.58% | $8.63 | $8.73 | $8.13 | 12.70K |
| 2026-09-09 | $8.90 | +1.14% | $8.93 | $9.05 | $8.50 | 12.37K |
| 2026-09-08 | $8.80 | -5.12% | $9.13 | $9.23 | $8.35 | 13.72K |
| 2026-09-04 | $9.27 | -6.08% | $9.57 | $9.82 | $9.25 | 25.54K |
| 2026-09-03 | $9.88 | -2.71% | $9.63 | $10.45 | $9.07 | 11.63K |
| 2026-09-02 | $10.15 | -9.98% | $10.90 | $11.20 | $10.13 | 30.35K |
| 2026-09-01 | $11.27 | -4.04% | $11.30 | $12.50 | $11.25 | 28.95K |
| 2026-08-31 | $11.75 | -6.00% | $11.75 | $12.50 | $11.30 | 67.34K |
| 2026-08-28 | $12.50 | +11.61% | $12.68 | $13.75 | $11.35 | 1.66M |
| 2026-08-27 | $11.20 | +4.43% | $10.40 | $11.98 | $9.50 | 2.03M |
| 2026-08-26 | $10.73 | +1.42% | $10.98 | $10.98 | $10.55 | 7.10K |
| 2026-08-25 | $10.57 | -0.94% | $10.75 | $11.10 | $10.38 | 2.05K |
| 2026-08-24 | $10.68 | -4.69% | $11.25 | $11.40 | $10.68 | 572 |
| 2026-08-21 | $11.20 | -5.08% | $11.50 | $11.70 | $11.10 | 2.18K |
| 2026-08-20 | $11.80 | +0.64% | $11.50 | $11.98 | $11.25 | 1.76K |
| 2026-08-19 | $11.73 | -5.06% | $12.35 | $12.35 | $11.25 | 2.61K |
| 2026-08-18 | $12.35 | +0.82% | $11.82 | $13.70 | $11.75 | 40.31K |
| 2026-08-17 | $12.25 | -7.89% | $12.98 | $13.32 | $11.85 | 23.27K |
| 2026-08-14 | $13.30 | -3.80% | $14.52 | $14.75 | $13.18 | 6.95K |
| 2026-08-13 | $13.82 | -1.25% | $14.35 | $14.35 | $13.75 | 9.63K |
| 2026-08-12 | $14.00 | +0.90% | $14.00 | $14.75 | $13.50 | 21.42K |
| 2026-08-11 | $13.88 | +0.91% | $13.48 | $14.75 | $13.00 | 41.74K |
| 2026-08-10 | $13.75 | +12.24% | $12.50 | $14.32 | $11.50 | 60.97K |
| 2026-08-07 | $12.25 | +20.99% | $10.00 | $14.13 | $8.77 | 90.85K |
| 2026-08-06 | $10.13 | -3.80% | $10.00 | $10.70 | $9.75 | 5.84K |
| 2026-08-05 | $10.52 | 0.00% | $10.50 | $10.52 | $10.30 | 212 |
| 2026-08-04 | $10.52 | -5.39% | $10.75 | $10.88 | $10.48 | 1.68K |
| 2026-08-03 | $11.13 | +3.01% | $10.75 | $11.13 | $10.20 | 352 |
| 2026-07-31 | $10.80 | +2.13% | $10.15 | $11.48 | $10.15 | 920 |
| 2026-07-30 | $10.57 | -3.86% | $10.55 | $11.02 | $10.13 | 864 |
| 2026-07-29 | $11.00 | -6.38% | $11.27 | $11.50 | $10.05 | 1.01K |
| 2026-07-28 | $11.75 | -4.28% | $12.13 | $12.25 | $11.27 | 1.38K |
| 2026-07-27 | $12.27 | -7.01% | $12.02 | $12.50 | $12.02 | 860 |
| 2026-07-24 | $13.20 | +3.53% | $12.85 | $13.25 | $11.88 | 1.68K |
| 2026-07-23 | $12.75 | -3.95% | $13.27 | $13.27 | $12.60 | 536 |
| 2026-07-22 | $13.27 | +0.57% | $12.90 | $13.48 | $12.52 | 1.40K |
| 2026-07-21 | $13.20 | +12.34% | $11.90 | $13.27 | $11.50 | 3.25K |
| 2026-07-20 | $11.75 | -3.69% | $11.65 | $12.32 | $11.65 | 1.33K |
| 2026-07-17 | $12.20 | +2.09% | $12.05 | $12.60 | $11.75 | 940 |
| 2026-07-16 | $11.95 | +0.63% | $12.60 | $12.75 | $11.88 | 1.34K |
| 2026-07-15 | $11.88 | -10.04% | $13.20 | $13.48 | $11.77 | 2.24K |
| 2026-07-14 | $13.20 | -0.19% | $13.00 | $13.20 | $12.77 | 1.49K |
| 2026-07-13 | $13.23 | -6.37% | $13.60 | $13.60 | $12.18 | 3.58K |
| 2026-07-10 | $14.13 | -0.88% | $13.95 | $14.30 | $13.68 | 1.88K |
| 2026-07-09 | $14.25 | -2.56% | $14.38 | $14.50 | $13.98 | 2.70K |
| 2026-07-08 | $14.63 | -7.00% | $15.13 | $15.25 | $14.00 | 2.39K |
| 2026-07-07 | $15.73 | +3.11% | $15.48 | $15.75 | $14.65 | 3.20K |
| 2026-07-06 | $15.25 | -8.55% | $15.73 | $15.73 | $14.95 | 2.21K |
| 2026-07-02 | $16.67 | +0.30% | $15.60 | $17.25 | $15.35 | 21.26K |
| 2026-07-01 | $16.63 | +9.02% | $15.25 | $16.75 | $14.75 | 7.08K |
| 2026-06-30 | $15.25 | -3.48% | $15.20 | $15.75 | $14.88 | 3.15K |
| 2026-06-29 | $15.80 | +0.96% | $15.25 | $16.00 | $14.75 | 2.18K |
| 2026-06-26 | $15.65 | -2.03% | $15.50 | $16.25 | $15.00 | 4.10K |
| 2026-06-25 | $15.98 | +1.11% | $15.25 | $16.25 | $14.55 | 7.18K |
| 2026-06-24 | $15.80 | +1.94% | $15.68 | $16.60 | $14.75 | 30.44K |
| 2026-06-23 | $15.50 | +6.53% | $14.50 | $18.00 | $14.50 | 143.87K |
| 2026-06-22 | $14.55 | -7.62% | $15.73 | $15.75 | $14.55 | 1.45K |
| 2026-06-18 | $15.75 | +10.53% | $14.98 | $16.00 | $14.50 | 2.75K |
| 2026-06-17 | $14.25 | +0.88% | $14.40 | $14.90 | $14.00 | 1.90K |
| 2026-06-16 | $14.13 | -0.35% | $14.15 | $14.48 | $13.95 | 4.06K |
| 2026-06-15 | $14.18 | -2.24% | $14.52 | $15.88 | $13.25 | 12.21K |
| 2026-06-12 | $14.50 | -6.15% | $14.75 | $15.60 | $14.50 | 3.29K |
| 2026-06-11 | $15.45 | -1.75% | $15.10 | $15.90 | $15.10 | 1.39K |
| 2026-06-10 | $15.73 | +0.96% | $14.77 | $16.30 | $14.77 | 4.00K |
| 2026-06-09 | $15.57 | +0.48% | $15.85 | $16.25 | $15.50 | 3.97K |
| 2026-06-08 | $15.50 | +0.16% | $15.38 | $16.25 | $15.25 | 9.26K |
| 2026-06-05 | $15.48 | -3.28% | $15.75 | $16.95 | $15.20 | 8.86K |
| 2026-06-04 | $16.00 | -1.54% | $15.57 | $16.80 | $15.57 | 2.94K |
| 2026-06-03 | $16.25 | -0.31% | $16.75 | $16.75 | $15.75 | 3.02K |
| 2026-06-02 | $16.30 | -3.83% | $16.42 | $16.90 | $15.48 | 5.12K |
| 2026-06-01 | $16.95 | 0.00% | $16.77 | $17.67 | $16.40 | 3.24K |
| 2026-05-29 | $16.95 | -1.74% | $17.50 | $18.00 | $16.75 | 6.99K |
| 2026-05-28 | $17.25 | -2.82% | $17.75 | $17.75 | $16.75 | 5.19K |
| 2026-05-27 | $17.75 | -1.39% | $18.40 | $19.17 | $17.52 | 8.32K |
| 2026-05-26 | $18.00 | +7.78% | $17.00 | $18.98 | $16.25 | 9.64K |